Flow Traders NV

FLOW
🏛️ Vereinigtes Königreich →
24.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 21.39 21.60 21.42 21.45 0.0M
2024-12-30 21.60 21.70 21.46 21.60 0.0M
2024-12-27 21.29 21.74 21.40 21.45 0.0M
2024-12-24 21.47 21.80 20.98 21.35 0.0M
2024-12-23 22.01 21.80 21.38 21.55 0.0M
2024-12-20 22.60 22.52 21.90 22.07 0.0M
2024-12-19 22.48 22.70 22.36 22.48 0.0M
2024-12-18 22.33 22.42 22.22 22.35 0.0M
2024-12-17 22.44 22.62 22.30 22.48 0.0M
2024-12-16 22.52 22.68 22.32 22.44 0.0M
2024-12-13 21.49 22.58 21.24 22.44 0.0M
2024-12-12 21.21 21.50 21.10 21.25 0.0M
2024-12-11 21.02 21.16 21.02 21.08 0.0M
2024-12-10 21.00 21.16 21.00 21.02 0.0M
2024-12-09 21.49 21.76 21.06 21.04 0.0M
2024-12-06 21.39 21.58 21.24 21.57 0.0M
2024-12-05 21.18 21.60 20.84 21.53 0.0M
2024-12-04 20.84 21.28 20.52 21.10 0.0M
2024-12-03 20.86 20.98 20.80 20.88 0.0M
2024-12-02 21.21 21.28 20.90 20.94 0.0M
2024-11-29 21.10 21.28 21.10 21.12 0.0M
2024-11-28 21.21 21.26 21.12 21.21 0.0M
2024-11-27 21.00 21.14 20.60 21.06 0.0M
2024-11-26 21.06 21.24 20.98 21.10 0.0M
2024-11-25 21.16 21.74 20.94 21.37 0.0M
2024-11-22 21.74 21.82 21.32 21.66 0.0M
2024-11-21 21.84 21.78 21.52 21.74 0.0M
2024-11-20 21.43 21.96 21.58 21.68 0.0M
2024-11-19 21.21 21.74 21.10 21.53 0.1M
2024-11-18 21.29 21.36 21.08 21.29 0.0M
2024-11-15 21.12 21.28 21.10 21.10 0.0M
2024-11-14 21.06 21.18 20.96 21.12 0.0M
2024-11-13 21.00 21.38 21.00 21.10 0.0M
2024-11-12 21.41 21.70 21.12 21.27 0.0M
2024-11-11 21.35 21.74 21.44 21.55 0.0M
2024-11-08 21.53 21.78 21.52 21.66 0.0M
2024-11-07 21.27 21.70 21.36 21.68 0.0M
2024-11-06 21.49 21.62 20.88 21.45 0.0M
2024-11-05 20.80 21.64 21.00 21.51 0.0M
2024-11-04 20.50 20.66 20.42 20.43 0.0M
2024-11-01 21.00 21.20 20.56 20.77 0.0M
2024-10-31 21.00 21.16 20.72 20.92 0.0M
2024-10-30 20.98 21.16 20.68 20.77 0.0M
2024-10-29 21.10 21.26 21.08 21.23 0.0M
2024-10-28 21.08 21.32 20.94 21.16 0.1M
2024-10-25 21.29 21.44 21.12 21.31 0.0M
2024-10-24 21.39 21.94 21.42 21.47 0.0M
2024-10-23 21.57 21.88 21.66 21.80 0.0M
2024-10-22 21.76 22.12 21.76 22.13 0.0M
2024-10-21 21.70 22.16 21.72 22.09 0.0M
2024-10-18 21.39 21.78 21.60 21.70 0.0M
2024-10-17 21.43 21.74 21.44 21.55 0.0M
2024-10-16 21.23 21.68 21.26 21.41 0.0M
2024-10-15 21.10 21.30 21.03 21.16 0.0M
2024-10-14 21.04 21.44 21.00 21.21 0.0M
2024-10-11 21.21 21.46 21.14 21.21 0.0M
2024-10-10 20.86 21.28 20.12 21.00 0.0M
2024-10-09 20.88 21.36 21.06 21.21 0.0M
2024-10-08 20.53 21.18 20.76 20.96 0.0M
2024-10-07 20.69 21.08 20.62 20.86 0.0M
2024-10-04 20.10 20.84 20.14 20.75 0.0M
2024-10-03 19.85 20.14 19.82 20.16 0.1M
2024-10-02 19.38 19.89 19.40 19.81 0.0M
2024-10-01 18.92 19.37 18.76 19.19 0.0M
2024-09-30 18.67 19.10 18.61 18.94 0.0M
2024-09-27 18.35 18.74 17.87 18.61 0.0M
2024-09-26 17.88 18.25 17.94 18.24 0.0M
2024-09-25 17.90 18.07 17.84 17.93 0.0M
2024-09-24 17.89 18.07 17.81 17.94 0.0M
2024-09-23 17.92 17.96 17.55 17.81 0.0M
2024-09-20 18.27 18.27 17.97 17.96 0.0M
2024-09-19 18.25 18.34 18.10 18.28 0.0M
2024-09-18 18.10 18.25 18.06 18.11 0.0M
2024-09-17 18.22 18.43 18.06 18.08 0.0M
2024-09-16 18.40 18.35 18.14 18.28 0.0M
2024-09-13 17.96 18.32 18.06 18.07 0.0M
2024-09-12 17.82 18.12 17.83 18.12 0.0M
2024-09-11 17.98 17.97 17.57 17.99 0.0M
2024-09-10 17.84 18.13 17.70 17.98 0.0M
2024-09-09 17.69 17.86 17.70 17.72 0.0M
2024-09-06 17.73 17.84 17.61 17.77 0.0M
2024-09-05 17.50 17.84 17.45 17.65 0.0M
2024-09-04 17.34 17.79 17.40 17.39 0.0M
2024-09-03 17.20 17.37 17.07 17.27 0.0M
2024-09-02 17.48 17.44 17.23 17.44 0.0M
2024-08-30 17.42 17.76 17.41 17.64 0.0M
2024-08-29 17.34 17.62 17.40 17.42 0.0M
2024-08-28 17.65 17.78 17.41 17.66 0.0M
2024-08-27 17.48 17.90 17.61 17.89 0.0M
2024-08-26 17.59 17.66 17.54 17.59 0.0M
2024-08-23 17.39 17.82 17.33 17.65 0.0M
2024-08-22 17.20 17.40 17.16 17.30 0.0M
2024-08-21 17.12 17.35 16.78 17.13 0.0M
2024-08-20 17.41 17.52 17.18 17.38 0.0M
2024-08-19 17.14 17.48 17.25 17.28 0.0M
2024-08-16 17.45 17.41 17.25 17.45 0.0M
2024-08-15 17.42 17.53 17.26 17.48 0.0M
2024-08-14 17.20 17.35 17.11 17.33 0.0M
2024-08-13 17.05 17.37 17.01 17.35 0.0M
2024-08-12 17.16 17.20 17.03 17.12 0.0M
2024-08-09 17.18 17.27 16.99 17.18 0.0M
2024-08-08 17.30 17.35 17.03 17.25 0.0M
2024-08-07 16.75 17.23 16.28 17.14 0.0M
2024-08-06 17.69 17.61 16.70 16.82 0.0M
2024-08-05 16.29 17.94 16.34 17.65 0.1M
2024-08-02 15.36 16.12 15.12 16.03 0.0M
2024-08-01 15.45 15.52 15.20 15.19 0.0M
2024-07-31 15.29 15.34 15.15 15.22 0.0M
2024-07-30 15.20 15.34 14.80 15.12 0.0M
2024-07-29 15.50 15.34 14.50 15.04 0.0M
2024-07-26 17.01 17.19 15.13 15.45 0.1M
2024-07-25 19.44 19.32 18.96 19.18 0.0M
2024-07-24 19.50 19.44 19.12 19.13 0.0M
2024-07-23 19.50 19.62 19.46 19.63 0.0M
2024-07-22 19.50 19.83 19.40 19.81 0.0M
2024-07-19 19.48 19.78 19.30 19.48 0.0M
2024-07-18 18.82 19.30 18.77 19.04 0.0M
2024-07-17 18.89 18.82 18.50 18.84 0.0M
2024-07-16 19.01 18.97 18.62 18.84 0.0M
2024-07-15 18.80 18.99 18.74 18.79 0.0M
2024-07-12 18.84 18.93 18.75 18.89 0.0M
2024-07-11 18.59 18.88 18.32 18.64 0.0M
2024-07-10 18.59 18.56 18.18 18.51 0.0M
2024-07-09 18.50 18.55 18.30 18.53 0.0M
2024-07-08 18.47 18.62 18.43 18.48 0.0M
2024-07-05 18.59 18.76 18.47 18.61 0.0M
2024-07-04 18.56 18.75 18.43 18.61 0.0M
2024-07-03 18.73 18.73 18.12 18.64 0.0M
2024-07-02 18.73 18.77 18.65 18.70 0.0M
2024-07-01 18.75 18.89 18.60 18.68 0.0M
2024-06-28 18.61 18.74 18.37 18.65 0.0M
2024-06-27 18.48 18.53 18.15 18.29 0.0M
2024-06-26 18.46 19.09 18.22 18.30 0.0M
2024-06-25 18.86 18.91 18.71 18.77 0.0M
2024-06-24 18.90 18.83 18.62 18.70 0.0M
2024-06-21 18.70 19.02 18.82 18.93 0.0M
2024-06-20 19.01 19.07 18.81 18.82 0.0M
2024-06-19 18.80 19.09 18.80 18.92 0.0M
2024-06-18 19.01 19.03 18.81 18.95 0.0M
2024-06-17 18.92 19.16 18.68 18.70 0.0M
2024-06-14 19.12 19.20 18.84 19.02 0.0M
2024-06-13 18.98 19.38 19.10 19.29 0.0M
2024-06-12 19.60 19.64 18.99 19.56 0.0M
2024-06-11 19.45 19.90 19.53 19.76 0.0M
2024-06-10 19.54 19.76 19.51 19.70 0.0M
2024-06-07 19.91 19.87 19.75 19.81 0.0M
2024-06-06 19.83 20.02 19.67 19.91 0.0M
2024-06-05 19.89 19.90 19.55 19.65 0.0M
2024-06-04 19.93 19.90 19.67 19.86 0.0M
2024-06-03 19.75 19.96 19.42 19.65 0.0M
2024-05-31 20.02 19.77 19.54 19.60 0.0M
2024-05-30 19.52 19.79 19.40 19.69 0.0M
2024-05-29 19.85 20.28 19.76 19.81 0.0M
2024-05-28 20.20 20.60 20.08 20.22 0.0M
2024-05-27 20.59 20.50 20.20 20.48 0.0M
2024-05-24 20.14 20.32 20.00 20.18 0.0M
2024-05-23 20.18 20.46 20.16 20.16 0.0M
2024-05-22 20.44 20.66 19.99 20.36 0.0M
2024-05-21 19.91 20.14 19.39 19.99 0.0M
2024-05-20 19.45 19.70 19.28 19.52 0.0M
2024-05-17 19.50 19.63 19.32 19.36 0.0M
2024-05-16 19.32 19.71 19.35 19.60 0.0M
2024-05-15 19.51 19.81 19.52 19.71 0.0M
2024-05-14 19.58 19.79 19.54 19.69 0.0M
2024-05-13 19.68 19.92 19.60 19.85 0.0M
2024-05-10 19.91 20.10 19.91 20.00 0.0M
2024-05-09 19.95 20.10 19.78 19.93 0.0M
2024-05-08 19.89 20.26 20.03 20.02 0.0M
2024-05-07 19.95 20.20 19.94 19.97 0.0M
2024-05-06 19.87 20.36 19.88 19.92 0.0M
2024-05-03 19.28 20.96 19.28 20.61 0.0M
2024-05-02 19.30 19.70 19.35 19.65 0.0M
2024-05-01 19.46 19.46 19.46 19.45 0.0M
2024-04-30 19.34 19.55 19.26 19.45 0.0M
2024-04-29 19.48 20.04 19.65 19.85 0.0M
2024-04-26 19.79 19.92 19.48 19.85 0.0M
2024-04-25 20.10 20.74 19.73 20.02 0.0M
2024-04-24 20.50 20.10 19.38 19.49 0.0M
2024-04-23 20.18 20.10 19.62 20.06 0.0M
2024-04-22 19.72 19.95 19.51 19.91 0.1M
2024-04-19 19.70 19.74 19.36 19.36 0.0M
2024-04-18 19.65 19.58 19.07 19.42 0.0M
2024-04-17 18.86 19.25 18.76 19.09 0.0M
2024-04-16 18.90 18.84 18.62 18.67 0.0M
2024-04-15 18.85 19.25 18.79 18.92 0.1M
2024-04-12 19.01 19.19 18.85 18.96 0.0M
2024-04-11 18.82 19.27 18.80 18.88 0.0M
2024-04-10 19.15 19.35 18.84 18.93 0.0M
2024-04-09 19.20 19.16 18.90 18.96 0.0M
2024-04-08 19.09 19.04 18.70 18.80 0.0M
2024-04-05 19.05 19.10 18.56 18.95 0.0M
2024-04-04 18.75 18.76 18.47 18.61 0.0M
2024-04-03 18.46 18.45 18.00 18.43 0.0M
2024-04-02 18.07 18.40 17.80 18.01 0.0M
2024-03-28 18.30 18.52 17.99 18.30 0.0M
2024-03-27 18.10 18.10 17.63 18.10 0.0M
2024-03-26 17.58 17.57 17.37 17.43 0.0M
2024-03-25 17.38 17.55 17.07 17.38 0.0M
2024-03-22 17.18 17.25 16.55 17.02 0.0M
2024-03-21 16.65 16.87 16.56 16.75 0.1M
2024-03-20 16.75 17.08 16.65 16.80 0.0M
2024-03-19 17.03 17.27 17.03 17.08 0.1M
2024-03-18 17.18 17.73 16.75 17.38 0.0M
2024-03-15 17.68 17.80 17.44 17.52 0.1M
2024-03-14 17.83 17.83 17.37 17.77 0.0M
2024-03-13 17.53 17.60 17.09 17.48 0.0M
2024-03-12 17.08 17.25 16.95 17.18 0.0M
2024-03-11 17.13 17.24 17.03 17.08 0.0M
2024-03-08 17.23 17.29 16.98 17.18 0.0M
2024-03-07 17.18 17.22 16.92 17.02 0.3M
2024-03-06 17.03 17.12 16.85 17.02 0.0M
2024-03-05 17.03 17.01 16.67 16.95 0.0M
2024-03-04 16.80 16.99 16.75 16.80 0.0M
2024-03-01 16.85 16.80 16.53 16.70 0.0M
2024-02-29 16.65 16.80 16.57 16.80 0.0M
2024-02-28 16.70 16.72 16.54 16.70 0.0M
2024-02-27 16.75 16.72 16.32 16.55 0.0M
2024-02-26 16.35 16.82 16.25 16.25 0.1M
2024-02-23 16.80 16.96 16.65 16.85 0.1M
2024-02-22 16.49 16.83 16.49 16.80 0.0M
2024-02-21 16.55 16.61 16.31 16.55 0.0M
2024-02-20 16.35 17.00 16.16 16.30 0.1M
2024-02-19 16.80 17.12 16.62 16.80 0.1M
2024-02-16 16.65 16.57 16.42 16.55 0.0M
2024-02-15 16.50 16.45 15.83 16.45 0.1M
2024-02-14 15.93 16.05 15.75 15.83 0.1M
2024-02-13 16.05 16.36 15.82 15.93 0.1M
2024-02-12 16.30 16.54 16.15 16.25 0.0M
2024-02-09 16.30 16.70 16.27 16.35 0.1M
2024-02-08 16.90 17.35 16.32 16.90 0.1M
2024-02-07 16.40 16.25 16.06 16.25 0.0M
2024-02-06 16.40 16.32 15.65 16.25 0.0M
2024-02-05 16.30 16.45 16.07 16.15 0.0M
2024-02-02 16.30 16.55 16.35 16.45 0.0M
2024-02-01 16.40 16.68 16.29 16.55 0.0M
2024-01-31 16.60 16.67 16.38 16.55 0.0M
2024-01-30 16.70 17.05 16.64 16.75 0.0M
2024-01-29 16.90 16.98 16.69 16.90 0.0M
2024-01-26 17.18 17.10 16.92 16.95 0.1M
2024-01-25 17.03 17.34 16.98 17.08 0.0M
2024-01-24 17.48 17.50 17.09 17.33 0.0M
2024-01-23 17.33 17.35 17.04 17.18 0.0M
2024-01-22 17.18 17.39 17.09 17.27 0.0M
2024-01-19 17.28 17.51 17.20 17.27 0.0M
2024-01-18 17.53 17.57 17.22 17.52 0.1M
2024-01-17 17.28 17.23 16.90 17.08 0.0M
2024-01-16 17.13 17.44 17.16 17.27 0.2M
2024-01-15 17.28 17.57 17.28 17.48 0.0M
2024-01-12 17.23 17.61 17.30 17.52 0.0M
2024-01-11 17.33 17.37 16.96 17.27 0.1M
2024-01-10 17.18 18.27 17.06 17.23 0.1M
2024-01-09 18.40 18.87 18.63 18.80 0.0M
2024-01-08 18.65 19.15 18.65 19.07 0.1M
2024-01-05 18.33 18.58 18.16 18.50 0.0M
2024-01-04 18.35 18.42 18.20 18.25 0.0M
2024-01-03 18.49 18.49 18.05 18.10 0.0M
2024-01-02 17.98 18.30 17.85 18.25 0.0M